FIZZ: National Beverage Corp.

As of Friday, May 22nd, 2026

$ 35.28

-0.11 -0.31%

Open: 35.14
High: 35.39
Low: 34.92
Volume: 252,605
Previous Close on Thursday, May 21st, 2026

$ 35.39

+0.12 +0.34%

Open: 35.05
High: 35.47
Low: 34.50
Volume: 261,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 35.14 35.39 34.92 35.28 252,605 -0.11 -0.31
2026-05-21 35.05 35.47 34.50 35.39 261,016 +0.12 +0.34
2026-05-20 34.52 35.28 34.24 35.27 365,032 +0.57 +1.64
2026-05-19 35.19 35.61 34.68 34.70 275,568 -0.55 -1.56
2026-05-18 34.40 35.68 34.40 35.25 33,334 +0.85 +2.47
2026-05-15 34.69 35.88 34.29 34.40 350,242 -0.62 -1.77
2026-05-14 34.91 35.21 34.65 35.02 26,345 +0.21 +0.60
2026-05-13 34.32 35.07 33.99 34.81 272,376 +0.23 +0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.68
On 2026-05-18		 34.24
On 2026-05-20		 0.88 2.56 35.68
On 2026-05-18		 34.24
On 2026-05-20		 -4.02 35.18
10D 35.88
On 2026-05-15		 33.99
On 2026-05-13		 0.14 0.40 35.88
On 2026-05-15		 34.24
On 2026-05-20		 -4.58 34.93
20D 35.88
On 2026-05-15		 33.41
On 2026-04-29		 1.08 3.16 35.37
On 2026-04-28		 33.41
On 2026-04-29		 -5.54 34.75
WTD 35.68
On 2026-05-18		 34.24
On 2026-05-20		 0.88 2.56 35.68
On 2026-05-18		 34.24
On 2026-05-20		 -4.02 35.18
MTD 35.88
On 2026-05-15		 33.78
On 2026-05-04		 1.06 3.10 35.70
On 2026-05-07		 33.99
On 2026-05-13		 -4.79 34.89
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.19 +0.11 +0.42 184,512
IYM

iShares US Basic Materials ETF

181.64 +1.26 +0.70 1,329,667
FIZZ

National Beverage Corp.

35.28 -0.11 -0.31 252,605